Coreline Soft Co., Ltd. (KOSDAQ:384470)
 4,000.00
 -180.00 (-4.31%)
  Last updated: Oct 30, 2025, 10:32 AM KST
Coreline Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,175.00 | 4,190.00 | 3,960.00 | 4,015.00 | 4,015.00 | -3.95% | 291,250 | 
| Oct 29, 2025 | 4,275.00 | 4,290.00 | 4,165.00 | 4,180.00 | 4,180.00 | -2.22% | 84,023 | 
| Oct 28, 2025 | 4,250.00 | 4,310.00 | 4,150.00 | 4,275.00 | 4,275.00 | 1.91% | 120,039 | 
| Oct 27, 2025 | 4,120.00 | 4,300.00 | 4,115.00 | 4,195.00 | 4,195.00 | 0.60% | 129,114 | 
| Oct 24, 2025 | 4,290.00 | 4,310.00 | 4,125.00 | 4,170.00 | 4,170.00 | -2.11% | 165,450 | 
| Oct 23, 2025 | 4,320.00 | 4,350.00 | 4,255.00 | 4,260.00 | 4,260.00 | -2.07% | 85,717 | 
| Oct 22, 2025 | 4,390.00 | 4,390.00 | 4,275.00 | 4,350.00 | 4,350.00 | -0.11% | 70,900 | 
| Oct 21, 2025 | 4,345.00 | 4,435.00 | 4,320.00 | 4,355.00 | 4,355.00 | 0.11% | 103,739 | 
| Oct 20, 2025 | 4,315.00 | 4,365.00 | 4,220.00 | 4,350.00 | 4,350.00 | 0.81% | 95,359 | 
| Oct 17, 2025 | 4,320.00 | 4,340.00 | 4,190.00 | 4,315.00 | 4,315.00 | -0.35% | 189,053 | 
| Oct 16, 2025 | 4,540.00 | 4,545.00 | 4,315.00 | 4,330.00 | 4,330.00 | -4.63% | 257,541 | 
| Oct 15, 2025 | 4,480.00 | 4,545.00 | 4,445.00 | 4,540.00 | 4,540.00 | 2.14% | 65,858 | 
| Oct 14, 2025 | 4,455.00 | 4,535.00 | 4,405.00 | 4,445.00 | 4,445.00 | - | 104,429 | 
| Oct 13, 2025 | 4,575.00 | 4,575.00 | 4,415.00 | 4,445.00 | 4,445.00 | -2.95% | 170,767 | 
| Oct 10, 2025 | 4,670.00 | 4,735.00 | 4,575.00 | 4,580.00 | 4,580.00 | -2.86% | 125,037 | 
| Oct 2, 2025 | 4,715.00 | 4,795.00 | 4,680.00 | 4,715.00 | 4,715.00 | 0.11% | 78,584 | 
| Oct 1, 2025 | 4,680.00 | 4,760.00 | 4,615.00 | 4,710.00 | 4,710.00 | 0.64% | 65,484 | 
| Sep 30, 2025 | 4,750.00 | 4,750.00 | 4,655.00 | 4,680.00 | 4,680.00 | -1.47% | 82,218 | 
| Sep 29, 2025 | 4,635.00 | 4,915.00 | 4,625.00 | 4,750.00 | 4,750.00 | 2.48% | 186,782 | 
| Sep 26, 2025 | 4,750.00 | 4,780.00 | 4,620.00 | 4,635.00 | 4,635.00 | -3.44% | 119,288 | 
| Sep 25, 2025 | 4,850.00 | 4,920.00 | 4,775.00 | 4,800.00 | 4,800.00 | -1.03% | 116,881 | 
| Sep 24, 2025 | 5,010.00 | 5,050.00 | 4,815.00 | 4,850.00 | 4,850.00 | -3.19% | 244,579 | 
| Sep 23, 2025 | 5,150.00 | 5,150.00 | 4,965.00 | 5,010.00 | 5,010.00 | -2.34% | 164,959 | 
| Sep 22, 2025 | 5,250.00 | 5,280.00 | 5,100.00 | 5,130.00 | 5,130.00 | -3.57% | 274,727 | 
| Sep 19, 2025 | 5,050.00 | 5,370.00 | 5,050.00 | 5,320.00 | 5,320.00 | 4.72% | 496,118 | 
| Sep 18, 2025 | 5,030.00 | 5,200.00 | 4,995.00 | 5,080.00 | 5,080.00 | 0.99% | 215,129 | 
| Sep 17, 2025 | 4,980.00 | 5,050.00 | 4,925.00 | 5,030.00 | 5,030.00 | 1.00% | 183,791 | 
| Sep 16, 2025 | 5,010.00 | 5,080.00 | 4,935.00 | 4,980.00 | 4,980.00 | -1.19% | 175,274 | 
| Sep 15, 2025 | 5,040.00 | 5,100.00 | 4,940.00 | 5,040.00 | 5,040.00 | - | 179,482 | 
| Sep 12, 2025 | 5,130.00 | 5,190.00 | 4,990.00 | 5,040.00 | 5,040.00 | -1.95% | 491,872 | 
| Sep 11, 2025 | 5,160.00 | 5,200.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.19% | 192,429 | 
| Sep 10, 2025 | 5,070.00 | 5,390.00 | 4,980.00 | 5,150.00 | 5,150.00 | 1.98% | 679,716 | 
| Sep 9, 2025 | 5,040.00 | 5,130.00 | 4,965.00 | 5,050.00 | 5,050.00 | -0.79% | 173,687 | 
| Sep 8, 2025 | 5,110.00 | 5,170.00 | 5,000.00 | 5,090.00 | 5,090.00 | - | 93,106 | 
| Sep 5, 2025 | 5,040.00 | 5,100.00 | 4,980.00 | 5,090.00 | 5,090.00 | 0.79% | 70,682 | 
| Sep 4, 2025 | 5,010.00 | 5,110.00 | 4,950.00 | 5,050.00 | 5,050.00 | 0.80% | 143,276 | 
| Sep 3, 2025 | 4,895.00 | 5,250.00 | 4,815.00 | 5,010.00 | 5,010.00 | 2.98% | 630,029 | 
| Sep 2, 2025 | 4,710.00 | 4,865.00 | 4,700.00 | 4,865.00 | 4,865.00 | 3.29% | 92,928 | 
| Sep 1, 2025 | 4,725.00 | 5,070.00 | 4,640.00 | 4,710.00 | 4,710.00 | -1.46% | 320,720 | 
| Aug 29, 2025 | 4,840.00 | 4,920.00 | 4,750.00 | 4,780.00 | 4,780.00 | -2.25% | 76,811 | 
| Aug 28, 2025 | 4,830.00 | 4,950.00 | 4,765.00 | 4,890.00 | 4,890.00 | 1.24% | 98,923 | 
| Aug 27, 2025 | 4,660.00 | 4,830.00 | 4,600.00 | 4,830.00 | 4,830.00 | 3.65% | 141,499 | 
| Aug 26, 2025 | 4,710.00 | 4,840.00 | 4,580.00 | 4,660.00 | 4,660.00 | -0.43% | 104,615 | 
| Aug 25, 2025 | 4,790.00 | 4,790.00 | 4,625.00 | 4,680.00 | 4,680.00 | 0.54% | 146,190 | 
| Aug 22, 2025 | 4,665.00 | 4,765.00 | 4,650.00 | 4,655.00 | 4,655.00 | -0.21% | 57,990 | 
| Aug 21, 2025 | 4,590.00 | 4,860.00 | 4,590.00 | 4,665.00 | 4,665.00 | 1.63% | 160,826 | 
| Aug 20, 2025 | 4,800.00 | 4,810.00 | 4,510.00 | 4,590.00 | 4,590.00 | -3.37% | 141,758 | 
| Aug 19, 2025 | 4,940.00 | 4,940.00 | 4,680.00 | 4,750.00 | 4,750.00 | -3.06% | 195,763 | 
| Aug 18, 2025 | 4,950.00 | 4,975.00 | 4,805.00 | 4,900.00 | 4,900.00 | -1.90% | 98,238 | 
| Aug 14, 2025 | 4,930.00 | 5,010.00 | 4,930.00 | 4,995.00 | 4,995.00 | 0.50% | 53,771 |